Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
25.05
-0.16 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
25.09
+0.04 (0.16%)
After-hours: Aug 15, 2025, 4:10 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.3925.3924.7225.0925.09-0.48%521,758
Aug 14, 202524.6125.2924.4825.2125.211.45%195,988
Aug 13, 202524.3024.8624.0224.8524.853.50%199,362
Aug 12, 202522.8324.0222.7624.0124.016.33%157,911
Aug 11, 202522.4022.6522.3622.5822.580.98%93,950
Aug 8, 202522.0022.9221.7622.3622.362.71%167,548
Aug 7, 202522.4222.5321.6321.7721.77-2.29%167,779
Aug 6, 202522.5122.7022.2722.2822.28-1.11%108,520
Aug 5, 202522.6822.7522.3222.5322.53-0.18%115,134
Aug 4, 202522.5522.6722.0922.5722.570.40%153,663
Aug 1, 202522.5622.7422.1322.4822.48-2.05%216,637
Jul 31, 202523.0523.0922.7122.9522.95-0.86%240,073
Jul 30, 202523.5723.7123.0523.1523.15-1.41%237,930
Jul 29, 202524.2624.3023.4623.4823.48-2.17%183,943
Jul 28, 202524.1824.4123.6024.0024.00-0.04%225,347
Jul 25, 202524.1724.2523.4224.0124.01-1.60%209,265
Jul 24, 202524.4224.7924.1724.4024.400.70%155,631
Jul 23, 202524.4824.7123.6624.2324.232.80%329,180
Jul 22, 202523.8723.9523.5423.5723.57-0.72%79,613
Jul 21, 202523.7124.2223.6523.7423.740.17%109,364
Jul 18, 202524.4624.4623.5923.7023.70-1.99%83,318
Jul 17, 202523.8024.3823.8024.1824.181.51%164,697
Jul 16, 202523.8724.1023.4623.8223.82-0.04%92,819
Jul 15, 202524.2724.2923.7823.8323.83-1.85%155,235
Jul 14, 202523.6824.3623.6624.2824.282.53%199,584
Jul 11, 202524.0324.1823.6423.6823.68-2.23%100,873
Jul 10, 202524.1024.4824.0124.2224.220.12%114,999
Jul 9, 202524.2824.4424.0524.1924.190.29%98,061
Jul 8, 202524.1424.4124.0924.1224.120.21%85,256
Jul 7, 202524.3324.5023.9424.0724.07-1.39%85,192
Jul 3, 202524.2324.4624.1624.4124.411.71%69,363
Jul 2, 202523.9124.0923.7124.0024.001.27%106,681
Jul 1, 202522.9024.0022.8623.7023.703.67%121,728
Jun 30, 202522.9923.0922.8122.8622.86-0.13%80,507
Jun 27, 202522.6623.1622.6622.8922.890.04%146,116
Jun 26, 202522.4522.9222.3222.8822.882.37%37,024
Jun 25, 202522.6322.7322.3022.3522.35-1.28%47,007
Jun 24, 202522.6322.9622.6022.6422.640.80%37,084
Jun 23, 202521.8322.4621.7822.4622.462.60%43,034
Jun 20, 202522.0322.1421.6021.8921.890.55%97,181
Jun 18, 202521.5221.9221.4921.7721.771.16%60,763
Jun 17, 202521.5121.8321.4321.5221.52-0.83%43,865
Jun 16, 202522.0722.0721.5521.7021.70-0.64%67,709
Jun 13, 202521.9023.0121.6421.8421.84-1.71%91,057
Jun 12, 202522.0822.2621.9422.2222.220.27%54,129
Jun 11, 202522.4222.4221.9922.1622.16-0.45%56,128
Jun 10, 202522.0422.3821.9122.2622.261.50%38,748
Jun 9, 202522.2222.2221.4621.9321.93-0.23%44,560
Jun 6, 202521.8121.9821.6521.9821.982.71%60,015
Jun 5, 202521.4121.5421.1921.4021.400.23%75,777